| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 4,295 | 4,330 | 4,260 | 4,260 | 43,000 | 20 | 100% | 99% | 99% | ▲▲ | 100% | 101% | 98% | 90% | 104% |
| 20250121 | 4,275 | 4,315 | 4,265 | 4,295 | 44,900 | 35 | 101% | 100% | 104% | ▲▲▲ | 100% | 100% | 98% | 91% | 102% |
| 20250122 | 4,310 | 4,345 | 4,305 | 4,305 | 39,500 | 10 | 100% | 100% | 88% | ▲▲▲▲ | 98% | 99% | 98% | 91% | 103% |
| 20250123 | 4,305 | 4,310 | 4,180 | 4,200 | 41,400 | -105 | 98% | 98% | 105% | ▼ | 101% | 102% | 101% | 89% | 100% |
| 20250124 | 4,210 | 4,305 | 4,185 | 4,250 | 30,100 | 50 | 101% | 101% | 73% | ▲ | 101% | 100% | 99% | 90% | 101% |
| 20250127 | 4,280 | 4,335 | 4,270 | 4,310 | 32,700 | 60 | 101% | 101% | 109% | ▲▲ | 99% | 99% | 98% | 91% | 103% |
| 20250128 | 4,310 | 4,360 | 4,225 | 4,250 | 36,800 | -60 | 99% | 99% | 113% | ▼ | 100% | 96% | 99% | 90% | 101% |
| 20250129 | 4,285 | 4,335 | 4,250 | 4,275 | 28,200 | 25 | 101% | 100% | 77% | ▲ | 100% | 98% | 99% | 90% | 102% |
| 20250130 | 4,275 | 4,285 | 4,220 | 4,285 | 24,900 | 10 | 100% | 100% | 88% | ▲▲ | 100% | 97% | 98% | 91% | 102% |
| 20250131 | 4,305 | 4,310 | 4,245 | 4,285 | 27,200 | 0 | 100% | 100% | 109% | -- | 97% | 99% | 100% | 91% | 102% |
| 20250203 | 4,230 | 4,230 | 4,100 | 4,110 | 37,500 | -175 | 96% | 97% | 138% | ▼ | 98% | 100% | 101% | 91% | 100% |
| 20250204 | 4,180 | 4,195 | 4,070 | 4,095 | 28,000 | -15 | 100% | 98% | 75% | ▼▼ | 101% | 99% | 103% | 91% | 100% |
| 20250205 | 4,145 | 4,200 | 4,100 | 4,170 | 54,700 | 75 | 102% | 101% | 195% | ▲ | 98% | 98% | 100% | 95% | 102% |
| 20250206 | 4,260 | 4,280 | 4,120 | 4,185 | 88,700 | 15 | 100% | 98% | 162% | ▲▲ | 100% | 100% | 102% | 96% | 102% |
| 20250207 | 4,175 | 4,280 | 4,160 | 4,195 | 49,600 | 10 | 100% | 100% | 56% | ▲▲▲ | 99% | 100% | 102% | 97% | 102% |
| 20250210 | 4,160 | 4,180 | 4,090 | 4,110 | 32,400 | -85 | 98% | 99% | 65% | ▼ | 99% | 101% | 102% | 95% | 100% |
| 20250212 | 4,155 | 4,155 | 4,100 | 4,120 | 39,700 | 10 | 100% | 99% | 123% | ▲ | 101% | 102% | 103% | 96% | 101% |
| 20250213 | 4,150 | 4,265 | 4,150 | 4,195 | 45,400 | 75 | 102% | 101% | 114% | ▲▲ | 97% | 99% | 101% | 97% | 102% |
| 20250214 | 4,265 | 4,265 | 4,120 | 4,145 | 25,500 | -50 | 99% | 97% | 56% | ▼ | 100% | 102% | 105% | 96% | 101% |
| 20250217 | 4,135 | 4,170 | 4,100 | 4,115 | 17,400 | -30 | 99% | 100% | 68% | ▼▼ | 102% | 101% | 106% | 95% | 100% |
| 20250218 | 4,105 | 4,215 | 4,060 | 4,195 | 46,800 | 80 | 102% | 102% | 269% | ▲ | 100% | 98% | 103% | 97% | 102% |
| 20250219 | 4,220 | 4,275 | 4,220 | 4,240 | 31,800 | 45 | 101% | 100% | 68% | ▲▲ | 100% | 98% | 103% | 98% | 104% |
| 20250220 | 4,220 | 4,245 | 4,220 | 4,235 | 41,400 | -5 | 100% | 100% | 130% | ▼ | 98% | 99% | 103% | 98% | 103% |
| 20250225 | 4,215 | 4,245 | 4,120 | 4,150 | 35,400 | -85 | 98% | 98% | 86% | ▼▼ | 100% | 100% | 105% | 96% | 101% |
| 20250226 | 4,150 | 4,155 | 4,075 | 4,150 | 29,700 | 0 | 100% | 100% | 84% | -- | 101% | 100% | 106% | 96% | 101% |
| 20250227 | 4,115 | 4,165 | 4,100 | 4,140 | 20,300 | -10 | 100% | 101% | 68% | ▼ | 99% | 102% | 106% | 97% | 101% |
| 20250228 | 4,140 | 4,150 | 4,035 | 4,085 | 43,600 | -55 | 99% | 99% | 215% | ▼▼ | 101% | 103% | 106% | 95% | 100% |
| 20250303 | 4,120 | 4,195 | 4,120 | 4,160 | 22,600 | 75 | 102% | 101% | 52% | ▲ | 99% | 102% | 105% | 97% | 102% |
| 20250304 | 4,160 | 4,170 | 4,080 | 4,135 | 22,500 | -25 | 99% | 99% | 100% | ▼ | 101% | 102% | 107% | 96% | 101% |
| 20250305 | 4,100 | 4,180 | 4,090 | 4,130 | 29,000 | -5 | 100% | 101% | 129% | ▼▼ | 101% | 99% | 106% | 97% | 101% |
| 20250306 | 4,145 | 4,215 | 4,115 | 4,205 | 32,200 | 75 | 102% | 101% | 111% | ▲ | 101% | 97% | 104% | 99% | 103% |
| 20250307 | 4,215 | 4,295 | 4,155 | 4,255 | 36,000 | 50 | 101% | 101% | 112% | ▲▲ | 98% | 96% | 102% | 100% | 104% |
| 20250310 | 4,300 | 4,315 | 4,190 | 4,195 | 24,200 | -60 | 99% | 98% | 67% | ▼ | 98% | 104% | 106% | 99% | 103% |
| 20250311 | 4,140 | 4,165 | 4,045 | 4,070 | 27,300 | -125 | 97% | 98% | 113% | ▼▼ | 101% | 107% | 108% | 96% | 100% |
| 20250312 | 4,070 | 4,120 | 4,050 | 4,105 | 24,100 | 35 | 101% | 101% | 88% | ▲ | 100% | 106% | 106% | 96% | 101% |
| 20250313 | 4,105 | 4,130 | 4,095 | 4,095 | 18,000 | -10 | 100% | 100% | 75% | ▼ | 101% | 105% | 102% | 96% | 101% |
| 20250314 | 4,100 | 4,155 | 4,095 | 4,130 | 30,400 | 35 | 101% | 101% | 169% | ▲ | 104% | 104% | 101% | 97% | 101% |
| 20250317 | 4,135 | 4,340 | 4,135 | 4,310 | 34,300 | 180 | 104% | 104% | 113% | ▲▲ | 101% | 99% | 94% | 100% | 106% |
| 20250318 | 4,310 | 4,375 | 4,310 | 4,340 | 33,400 | 30 | 101% | 101% | 97% | ▲▲▲ | 100% | 102% | 93% | 100% | 107% |
| 20250319 | 4,270 | 4,305 | 4,230 | 4,290 | 36,100 | -50 | 99% | 100% | 108% | ▼ | 100% | 102% | 94% | 99% | 105% |
| 20250321 | 4,275 | 4,345 | 4,235 | 4,285 | 52,700 | -5 | 100% | 100% | 146% | ▼▼ | 99% | 102% | 93% | 99% | 105% |
| 20250324 | 4,285 | 4,300 | 4,185 | 4,245 | 25,800 | -40 | 99% | 99% | 49% | ▼▼▼ | 100% | 102% | 94% | 98% | 104% |
| 20250325 | 4,245 | 4,265 | 4,215 | 4,250 | 20,300 | 5 | 100% | 100% | 79% | ▲ | 102% | 98% | 94% | 98% | 104% |
| 20250326 | 4,250 | 4,400 | 4,210 | 4,345 | 54,000 | 95 | 102% | 102% | 266% | ▲▲ | 101% | 96% | 92% | 100% | 107% |
| 20250327 | 4,330 | 4,410 | 4,315 | 4,380 | 51,600 | 35 | 101% | 101% | 96% | ▲▲▲ | 99% | 92% | 91% | 100% | 108% |
| 20250328 | 4,380 | 4,380 | 4,310 | 4,340 | 37,000 | -40 | 99% | 99% | 72% | ▼ | 98% | 92% | 93% | 99% | 107% |
| 20250331 | 4,285 | 4,285 | 4,170 | 4,180 | 33,400 | -160 | 96% | 98% | 90% | ▼▼ | 99% | 90% | 95% | 95% | 103% |
| 20250401 | 4,195 | 4,265 | 4,160 | 4,160 | 33,200 | -20 | 100% | 99% | 99% | ▼▼▼ | 96% | 89% | 95% | 95% | 102% |
| 20250402 | 4,200 | 4,200 | 4,025 | 4,045 | 30,900 | -115 | 97% | 96% | 93% | ▼▼▼▼ | 101% | 102% | 102% | 92% | 100% |
| 20250403 | 3,905 | 3,940 | 3,830 | 3,940 | 36,400 | -105 | 97% | 101% | 118% | ▼▼▼▼▼ | 99% | 104% | 0% | 90% | 100% |
| 20250404 | 3,800 | 3,855 | 3,670 | 3,760 | 53,200 | -180 | 95% | 99% | 146% | ▼▼▼▼▼▼ | 102% | 106% | 0% | 86% | 100% |
| 20250408 | 3,680 | 3,780 | 3,605 | 3,740 | 63,700 | -20 | 99% | 102% | 120% | ▼▼▼▼▼▼▼ | 102% | 109% | 0% | 85% | 100% |
| 20250409 | 3,620 | 3,730 | 3,620 | 3,695 | 43,000 | -45 | 99% | 102% | 68% | ▼▼▼▼▼▼▼▼ | 100% | 99% | 0% | 84% | 100% |
| 20250410 | 3,960 | 4,005 | 3,885 | 3,970 | 46,000 | 275 | 107% | 100% | 107% | ▲ | 99% | 101% | 0% | 91% | 107% |
| 20250411 | 3,900 | 3,910 | 3,800 | 3,875 | 43,700 | -95 | 98% | 99% | 95% | ▼ | 100% | 103% | 0% | 88% | 105% |
| 20250414 | 3,900 | 3,940 | 3,885 | 3,890 | 33,100 | 15 | 100% | 100% | 76% | ▲ | 100% | 101% | 0% | 89% | 105% |
| 20250415 | 3,945 | 3,965 | 3,905 | 3,930 | 20,700 | 40 | 101% | 100% | 63% | ▲▲ | 99% | 0% | 0% | 90% | 106% |
| 20250416 | 3,950 | 3,960 | 3,890 | 3,925 | 20,500 | -5 | 100% | 99% | 99% | ▼ | 100% | 0% | 0% | 90% | 106% |
| 20250417 | 3,925 | 3,935 | 3,885 | 3,920 | 14,700 | -5 | 100% | 100% | 72% | ▼▼ | 102% | 0% | 0% | 89% | 106% |
| 20250418 | 3,930 | 4,010 | 3,925 | 4,000 | 13,000 | 80 | 102% | 102% | 88% | ▲ | % | % | % | 91% | 108% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 15,700 | 43,100 | 15,700 | 30,000 | 0 | 13,100 |
| 2025-04-04 | 14,800 | 41,500 | 14,700 | 28,200 | 100 | 13,300 |
| 2025-03-28 | 15,000 | 35,800 | 14,700 | 24,700 | 300 | 11,100 |
| 2025-03-21 | 14,800 | 35,500 | 14,700 | 24,400 | 100 | 11,100 |
| 2025-03-14 | 14,700 | 36,300 | 14,700 | 25,700 | 0 | 10,600 |
| 2025-03-07 | 15,500 | 37,400 | 14,800 | 27,600 | 700 | 9,800 |
| 2025-02-28 | 17,600 | 39,300 | 17,300 | 29,200 | 300 | 10,100 |
| 2025-02-21 | 16,000 | 41,100 | 15,500 | 31,000 | 500 | 10,100 |
| 2025-02-14 | 13,700 | 44,100 | 13,500 | 33,600 | 200 | 10,500 |
| 2025-02-07 | 12,300 | 38,600 | 12,000 | 28,100 | 300 | 10,500 |
| 2025-01-31 | 15,200 | 28,400 | 12,200 | 19,100 | 3,000 | 9,300 |
| 2025-01-24 | 15,500 | 25,800 | 12,200 | 16,400 | 3,300 | 9,400 |
| 2025-01-17 | 13,500 | 26,800 | 12,200 | 16,800 | 1,300 | 10,000 |
| 2025-01-10 | 14,700 | 39,800 | 12,000 | 29,400 | 2,700 | 10,400 |
| 2024-12-27 | 20,300 | 39,100 | 13,600 | 25,400 | 6,700 | 13,700 |
| 2024-12-20 | 17,900 | 38,000 | 12,300 | 19,800 | 5,600 | 18,200 |
| 2024-12-13 | 14,500 | 35,300 | 12,000 | 16,100 | 2,500 | 19,200 |
| 2024-12-06 | 14,600 | 39,000 | 12,000 | 18,100 | 2,600 | 20,900 |
| 2024-11-29 | 13,900 | 48,200 | 12,000 | 24,000 | 1,900 | 24,200 |
| 2024-11-22 | 12,900 | 48,600 | 12,000 | 23,800 | 900 | 24,800 |
| 2024-11-15 | 12,900 | 47,400 | 12,000 | 21,300 | 900 | 26,100 |
| 2024-11-08 | 12,700 | 43,400 | 12,000 | 15,600 | 700 | 27,800 |
| 2024-11-01 | 13,300 | 40,500 | 12,000 | 13,200 | 1,300 | 27,300 |
| 2024-10-25 | 13,000 | 38,600 | 12,000 | 11,900 | 1,000 | 26,700 |
| 2024-10-18 | 12,800 | 35,700 | 12,000 | 12,100 | 800 | 23,600 |
| 2024-10-11 | 12,700 | 34,600 | 12,000 | 11,800 | 700 | 22,800 |
| 2024-10-04 | 12,700 | 32,500 | 12,000 | 11,300 | 700 | 21,200 |
| 2024-09-27 | 13,200 | 35,600 | 12,000 | 15,900 | 1,200 | 19,700 |
| 2024-09-20 | 13,500 | 37,000 | 12,300 | 17,500 | 1,200 | 19,500 |
| 2024-09-13 | 12,700 | 39,000 | 12,000 | 18,100 | 700 | 20,900 |
| 2024-09-06 | 14,100 | 41,000 | 12,000 | 18,800 | 2,100 | 22,200 |
| 2024-08-30 | 17,300 | 41,900 | 14,600 | 17,900 | 2,700 | 24,000 |
| 2024-08-23 | 12,200 | 40,300 | 12,000 | 16,900 | 200 | 23,400 |
| 2024-08-16 | 12,000 | 37,100 | 12,000 | 16,000 | 0 | 21,100 |
| 2024-08-09 | 12,300 | 39,400 | 12,000 | 17,400 | 300 | 22,000 |
| 2024-08-02 | 12,400 | 49,700 | 12,000 | 19,400 | 400 | 30,300 |
| 2024-07-26 | 12,100 | 50,000 | 12,000 | 19,300 | 100 | 30,700 |
| 2024-07-19 | 12,300 | 48,600 | 12,100 | 19,700 | 200 | 28,900 |
| 2024-07-12 | 12,300 | 48,000 | 12,100 | 20,100 | 200 | 27,900 |
| 2024-07-05 | 12,300 | 111,200 | 12,100 | 37,300 | 200 | 73,900 |
| 2024-06-28 | 12,500 | 110,400 | 12,200 | 37,200 | 300 | 73,200 |
| 2024-06-21 | 12,300 | 107,500 | 12,100 | 37,400 | 200 | 70,100 |
| 2024-06-14 | 13,400 | 114,900 | 12,500 | 37,200 | 900 | 77,700 |
| 2024-06-07 | 12,200 | 85,400 | 12,000 | 29,500 | 200 | 55,900 |
| 2024-05-31 | 12,400 | 44,700 | 12,000 | 19,500 | 400 | 25,200 |
| 2024-05-24 | 12,500 | 45,700 | 12,000 | 19,600 | 500 | 26,100 |
| 2024-05-17 | 12,800 | 45,000 | 12,000 | 19,400 | 800 | 25,600 |
| 2024-05-10 | 14,300 | 44,300 | 13,300 | 20,300 | 1,000 | 24,000 |
| 2024-05-02 | 13,400 | 51,200 | 12,000 | 22,400 | 1,400 | 28,800 |
| 2024-04-26 | 13,700 | 52,600 | 12,500 | 23,600 | 1,200 | 29,000 |
| 2024-04-19 | 13,000 | 58,200 | 12,000 | 26,900 | 1,000 | 31,300 |
| 2024-04-12 | 13,000 | 58,700 | 12,000 | 27,500 | 1,000 | 31,200 |
| 2024-04-05 | 12,700 | 59,500 | 12,000 | 27,900 | 700 | 31,600 |
| 2024-03-29 | 12,500 | 46,200 | 12,000 | 18,600 | 500 | 27,600 |
| 2024-03-22 | 12,600 | 47,000 | 12,000 | 19,500 | 600 | 27,500 |
| 2024-03-15 | 12,600 | 48,100 | 12,000 | 19,300 | 600 | 28,800 |
| 2024-03-08 | 13,000 | 43,700 | 12,000 | 17,500 | 1,000 | 26,200 |
| 2024-03-01 | 13,000 | 46,500 | 12,000 | 19,000 | 1,000 | 27,500 |
| 2024-02-22 | 12,500 | 44,400 | 12,000 | 17,400 | 500 | 27,000 |
| 2024-02-16 | 12,500 | 45,400 | 12,000 | 17,000 | 500 | 28,400 |
| 2024-02-09 | 13,000 | 46,900 | 12,000 | 18,000 | 1,000 | 28,900 |
| 2024-02-02 | 18,800 | 44,300 | 15,000 | 16,300 | 3,800 | 28,000 |
| 2024-01-26 | 20,700 | 54,500 | 15,000 | 17,000 | 5,700 | 37,500 |
| 2024-01-19 | 25,400 | 53,000 | 15,000 | 17,900 | 10,400 | 35,100 |
| 2024-01-12 | 30,000 | 43,700 | 15,000 | 18,000 | 15,000 | 25,700 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 55,800 | 0.19% | ▼ | -113,900 | 3,900 | 4,075 | 3,865 | 4,030 | 277,000 |
| 2024-04-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 169,700 | 0.59% | ▼ | -1,815 | 3,845 | 3,895 | 3,825 | 3,890 | 55,300 |
| 2024-04-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 171,515 | 0.60% | ▲ | 25,200 | 3,750 | 3,790 | 3,705 | 3,705 | 44,300 |
| 2024-04-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 146,315 | 0.51% | ▲ | 3,745 | 3,825 | 3,700 | 3,810 | 67,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250205 | 15:30 | ニシオＨＤ | 2025年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250115 | 15:30 | ニシオＨＤ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20241219 | 15:30 | ニシオＨＤ | 「コーポレートガバナンス・コードに関する当社の取り組み」一部改定に関するお知らせ |
| 20241219 | 15:30 | ニシオＨＤ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20241122 | 15:30 | ニシオＨＤ | 役員人事内定に関するお知らせ |
| 20241001 | 15:30 | ニシオＨＤ | 当社連結子会社間の会社分割（吸収分割）に関するお知らせ |
| 20240816 | 18:30 | ニシオＨＤ | 主要株主である筆頭株主の異動に関するお知らせ |
| 20240801 | 15:30 | ニシオＨＤ | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240508 | 15:30 | ニシオＨＤ | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240206 | 15:30 | ニシオＨＤ | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240115 | 15:30 | ニシオＨＤ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9699 | 1 | 建機（建設機械）・重機レンタルの西尾レントオール | 2025-04-19 05:20:17 |
| 9699 | 3 | 【母の日特別企画】どなたでも無料で参加可能！ハンドトリートメント＆メイク技術習得講座 ～お母さんや大切な人へキレイと癒しプレゼント～ | 建機（建設機械）・重機レンタルの西尾レントオール | 2025-04-15 22:28:35 |
| 9699 | 3 | 西尾レントオールは福島県伊達市と「災害時等におけるレンタル資機材の提供に関する協定」を締結しました | 建機（建設機械）・重機レンタルの西尾レントオール | 2025-04-07 21:28:45 |
| 9699 | 3 | 建設・イベント現場の電源革新へ！西尾レントオールはタメルラボ.・新トモエ電機工業とレンタル向け次世代ポータブル蓄電池を共同開発しました | 建機（建設機械）・重機レンタルの西尾レントオール | 2025-04-04 02:30:48 |
| 9699 | 3 | 4月5日放送の情報バラエティ番組で西尾レントオールが大阪・関西万博で建設に携わったパビリオン等６施設すべて紹介されます | 建機（建設機械）・重機レンタルの西尾レントオール | 2025-04-04 02:30:47 |
| 9699 | 3 | グループ内組織再編（西尾レントオール・サコス間の吸収分割）のお知らせ | 建機（建設機械）・重機レンタルの西尾レントオール | 2025-04-01 17:32:24 |
| 9699 | 3 | 第2・第4土曜日休業のお知らせ | 建機（建設機械）・重機レンタルの西尾レントオール | 2025-03-24 16:28:42 |
| 9699 | 3 | 株式会社ポーラ×西尾レントオール株式会社 3/26に社会人向け美容講座を開催 「あなたの細胞の声を聞こう～春の美肌基礎講座：忙しい社会人の日々に取り入れる楽しいケア～」＠R&D国際交流センター | 建 | 2025-03-17 23:31:36 |
| 9699 | 3 | マイナ運転免許証運用開始に伴う「モビシステム」での対応について | 建機（建設機械）・重機レンタルの西尾レントオール | 2025-03-17 23:31:35 |
| 9699 | 3 | 西尾レントオールは「CBC 5チャン春祭り」に協賛いたします | 建機（建設機械）・重機レンタルの西尾レントオール | 2025-03-17 23:31:34 |